Want to see SE:FLUI full AI Analyst Report?
Fluicell AB (FLUI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 27.70 | 27.90 | 27.70 | 27.90 | 27.90 | +0.72% | 286 | 0.05 |
| Oct 29, 2026 | 28.70 | 28.70 | 27.70 | 27.70 | 27.70 | -0.36% | 3,393 | 0.65 |
| Oct 28, 2026 | 27.10 | 28.90 | 27.10 | 27.80 | 27.80 | +2.21% | 3,443 | 0.67 |
| Oct 27, 2026 | 27.10 | 28.00 | 27.10 | 27.20 | 27.20 | -1.09% | 925 | 0.18 |
| Oct 26, 2026 | 27.20 | 28.00 | 26.30 | 27.50 | 27.50 | +1.10% | 871 | 0.17 |
| Oct 23, 2026 | 27.50 | 29.00 | 27.20 | 27.20 | 27.20 | +2.64% | 2,721 | 0.52 |
| Oct 22, 2026 | 27.40 | 28.00 | 26.50 | 26.50 | 26.50 | -2.21% | 1,671 | 0.31 |
| Oct 21, 2026 | 28.10 | 28.10 | 27.10 | 27.10 | 27.10 | -3.56% | 456 | 0.09 |
| Oct 20, 2026 | 27.40 | 28.70 | 26.80 | 28.10 | 28.10 | -0.35% | 903 | 0.17 |
| Oct 19, 2026 | 27.80 | 28.30 | 27.40 | 28.20 | 28.20 | -1.05% | 1,303 | 0.24 |
| Oct 16, 2026 | 28.30 | 28.60 | 27.20 | 28.50 | 28.50 | +2.89% | 1,731 | 0.32 |
| Oct 15, 2026 | 26.10 | 27.70 | 26.10 | 27.70 | 27.70 | +4.92% | 2,799 | 0.52 |
| Oct 14, 2026 | 28.40 | 29.00 | 25.30 | 26.40 | 26.40 | -6.05% | 5,561 | 1.05 |
| Oct 13, 2026 | 27.70 | 28.10 | 26.60 | 28.10 | 28.10 | +1.44% | 1,908 | 0.36 |
| Oct 12, 2026 | 28.70 | 28.70 | 27.70 | 27.70 | 27.70 | -3.48% | 2,714 | 0.51 |
| Oct 09, 2026 | 29.10 | 29.20 | 28.00 | 28.70 | 28.70 | -1.37% | 3,054 | 0.58 |
| Oct 08, 2026 | 29.20 | 31.90 | 29.10 | 29.10 | 29.10 | -0.34% | 2,557 | 0.48 |
| Oct 07, 2026 | 29.90 | 30.90 | 29.20 | 29.20 | 29.20 | -2.34% | 2,802 | 0.53 |
| Oct 06, 2026 | 30.00 | 30.90 | 29.20 | 29.90 | 29.90 | +2.40% | 3,086 | 0.59 |
| Oct 05, 2026 | 29.30 | 30.00 | 29.10 | 29.20 | 29.20 | -2.67% | 920 | 0.17 |
| Oct 02, 2026 | 29.60 | 31.10 | 29.20 | 30.00 | 30.00 | +2.39% | 3,431 | 0.64 |
| Oct 01, 2026 | 29.60 | 30.40 | 29.30 | 29.30 | 29.30 | +0.00% | 1,842 | 0.34 |
| Sep 30, 2026 | 30.30 | 30.30 | 29.30 | 29.30 | 29.30 | -2.66% | 3,800 | 0.70 |
| Sep 29, 2026 | 29.50 | 31.40 | 29.50 | 30.10 | 30.10 | +1.01% | 857 | 0.15 |
| Sep 28, 2026 | 30.40 | 30.40 | 29.40 | 29.80 | 29.80 | +0.68% | 3,097 | 0.56 |
| Sep 25, 2026 | 29.20 | 31.20 | 29.20 | 29.60 | 29.60 | -2.31% | 2,452 | 0.43 |
| Sep 24, 2026 | 30.30 | 30.30 | 29.00 | 30.30 | 30.30 | +0.00% | 5,186 | 0.93 |
| Sep 23, 2026 | 30.40 | 30.70 | 29.30 | 30.30 | 30.30 | -0.33% | 1,768 | 0.31 |
| Sep 22, 2026 | 31.00 | 31.00 | 29.60 | 30.40 | 30.40 | -1.94% | 7,467 | 1.30 |
| Sep 21, 2026 | 31.00 | 32.00 | 30.30 | 31.00 | 31.00 | -1.27% | 8,606 | 1.45 |
| Sep 18, 2026 | 31.40 | 32.40 | 30.20 | 31.40 | 31.40 | -0.32% | 6,059 | 1.03 |
| Sep 17, 2026 | 32.90 | 33.30 | 30.70 | 31.50 | 31.50 | -4.26% | 6,351 | 1.08 |
| Sep 16, 2026 | 32.80 | 32.90 | 30.70 | 32.90 | 32.90 | +0.30% | 2,723 | 0.47 |
| Sep 15, 2026 | 30.60 | 32.90 | 30.60 | 32.80 | 32.80 | -1.80% | 5,777 | 0.97 |
| Sep 14, 2026 | 33.50 | 33.70 | 31.90 | 33.40 | 33.40 | +0.00% | 3,713 | 0.62 |
| Sep 11, 2026 | 32.40 | 33.70 | 31.80 | 33.40 | 33.40 | +3.09% | 10,691 | 1.75 |
| Sep 10, 2026 | 29.70 | 34.10 | 29.70 | 32.40 | 32.40 | +9.09% | 29,108 | 4.81 |
| Sep 09, 2026 | 29.50 | 30.40 | 29.10 | 29.70 | 29.70 | -1.33% | 6,875 | 1.12 |
| Sep 08, 2026 | 29.90 | 30.30 | 28.40 | 30.10 | 30.10 | -0.99% | 3,110 | 0.48 |
| Sep 07, 2026 | 31.40 | 31.40 | 29.50 | 30.40 | 30.40 | -2.88% | 5,824 | 0.86 |
| Sep 04, 2026 | 31.40 | 31.90 | 30.40 | 31.30 | 31.30 | +0.00% | 4,423 | 0.62 |
| Sep 03, 2026 | 31.30 | 31.40 | 29.90 | 31.30 | 31.30 | +1.95% | 4,340 | 0.56 |
| Sep 02, 2026 | 31.00 | 31.40 | 30.70 | 30.70 | 30.70 | +0.00% | 2,257 | 0.27 |
| Sep 01, 2026 | 30.40 | 30.90 | 30.00 | 30.70 | 30.70 | +1.99% | 4,809 | 0.55 |
| Aug 31, 2026 | 31.00 | 31.90 | 30.00 | 30.10 | 30.10 | -5.64% | 9,840 | 1.08 |
| Aug 28, 2026 | 40.10 | 43.00 | 29.00 | 31.90 | 31.90 | -11.39% | 51,711 | 5.90 |
| Aug 27, 2026 | 33.80 | 37.00 | 32.30 | 36.00 | 36.00 | +2.56% | 11,043 | 1.25 |
| Aug 26, 2026 | 34.60 | 35.70 | 33.00 | 35.10 | 35.10 | +1.45% | 9,331 | 0.98 |
| Aug 25, 2026 | 32.90 | 35.00 | 31.20 | 34.60 | 34.60 | +8.13% | 13,536 | 1.20 |
| Aug 24, 2026 | 32.90 | 33.90 | 31.20 | 32.00 | 32.00 | -2.74% | 3,279 | 0.26 |